Indicators

Agency Bond Ishares ETF (NY: AGZ )

107.26 +0.10 (+0.09%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	95.47	95.64	95.39	95.50	12,952	+0.07(+0.08%)
May 28, 2015	95.47	95.49	95.35	95.42	10,490	+0.05(+0.05%)
May 27, 2015	95.42	95.42	95.26	95.37	36,120	+0.03(+0.04%)
May 26, 2015	95.01	95.38	95.01	95.34	18,220	+0.19(+0.20%)
May 22, 2015	95.17	95.15	95.15	95.15	12,742	+0.01(+0.01%)
May 21, 2015	95.30	95.30	95.11	95.14	8,997	-0.05(-0.06%)
May 20, 2015	95.05	95.21	95.00	95.19	12,809	+0.09(+0.10%)
May 19, 2015	95.01	95.29	94.99	95.10	60,752	+0.08(+0.08%)
May 18, 2015	95.19	95.19	95.00	95.02	14,863	-0.22(-0.23%)
May 15, 2015	95.15	95.32	95.15	95.24	9,926	+0.20(+0.21%)
May 14, 2015	95.00	95.13	94.97	95.04	16,317	+0.08(+0.09%)
May 13, 2015	95.00	95.11	94.94	94.95	23,499	-0.07(-0.07%)
May 12, 2015	95.00	95.07	94.85	95.02	11,705	+0.07(+0.07%)
May 11, 2015	95.17	95.17	94.92	94.95	22,094	-0.20(-0.21%)
May 08, 2015	95.25	95.31	95.06	95.16	12,704	+0.13(+0.13%)
May 07, 2015	95.07	95.11	94.90	95.03	10,500	+0.10(+0.11%)
May 06, 2015	94.98	95.07	94.91	94.93	18,124	-0.13(-0.14%)
May 05, 2015	95.21	95.22	94.99	95.06	31,404	-0.16(-0.17%)
May 04, 2015	95.21	95.38	95.21	95.22	15,561	-0.03(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.